Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: September 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.830 Net change: -0.120 Bid price: 3.820 Ask price: 3.840 30-day historical volatility: 54.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,550 Volume: 123
14 SEP 3.000 0.800 0.900 0.900 326.7% 0 0
14 SEP 4.000 0 0.030 0.030 84.6% 0 0
14 SEP 5.000 0 0.020 0.020 -- 15 0
14 SEP 6.000 0 0.020 0.020 -- 30 0
14 SEP 7.000 0 0.020 0.020 -- 0 0
14 OCT 2.500 1.150 1.400 1.400 -- 20 0
14 OCT 3.000 0.800 0.900 0.900 60.7% 27 0
14 OCT 4.000 0.150 0.200 0.200 57.1% 381 100
14 OCT 5.000 0 0.040 0.040 61.3% 246 0
14 OCT 6.000 0 0.030 0.030 -- 105 0
14 OCT 7.000 0 0.030 0.030 -- 20 0
14 NOV 2.500 1.300 1.400 1.400 61.6% 0 0
14 NOV 3.000 0.800 0.950 0.950 49.5% 0 0
14 NOV 4.000 0.150 0.300 0.300 45.9% 0 0
14 NOV 5.000 0.010 0.080 0.080 50.1% 0 0
14 NOV 6.000 0 0.050 0.050 63.9% 0 0
15 JAN 2.500 1.300 1.450 1.450 54.6% 0 0
15 JAN 3.000 0.850 1.000 1.000 46.5% 10 0
15 JAN 4.000 0.250 0.400 0.400 44.7% 200 0
15 JAN 5.000 0.100 0.150 0.150 50.7% 99 20
15 JAN 6.000 0 0.080 0.080 51.4% 84 0
15 JAN 7.000 0 0.060 0.060 59.8% 0 0
15 APR 2.500 1.300 1.500 1.500 46.3% 30 0
15 APR 3.000 0.950 1.100 1.100 48.0% 0 3
15 APR 4.000 0.400 0.550 0.550 46.5% 220 0
15 APR 5.000 0.100 0.300 0.300 46.2% 0 0
15 APR 6.000 0.010 0.150 0.150 46.0% 63 0
15 APR 7.000 0.010 0.100 0.100 51.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 362 Volume: 0
14 SEP 3.000 0 0.020 0.020 280.4% 0 0
14 SEP 4.000 0.100 0.200 0.200 -- 0 0
14 SEP 5.000 1.100 1.200 1.200 -- 20 0
14 SEP 6.000 2.100 2.200 2.200 -- 0 0
14 SEP 7.000 3.100 3.200 3.200 -- 0 0
14 OCT 2.500 0 0.030 0.030 90.0% 0 0
14 OCT 3.000 0 0.040 0.040 60.7% 0 0
14 OCT 4.000 0.100 0.350 0.350 27.6% 130 0
14 OCT 5.000 1.100 1.250 1.250 60.1% 65 0
14 OCT 6.000 2.100 2.200 2.200 -- 4 0
14 OCT 7.000 3.100 3.200 3.200 -- 0 0
14 NOV 2.500 0 0.050 0.050 67.7% 0 0
14 NOV 3.000 0.010 0.080 0.080 51.1% 0 0
14 NOV 4.000 0.300 0.450 0.450 43.8% 0 0
14 NOV 5.000 1.100 1.250 1.250 40.5% 0 0
14 NOV 6.000 2.100 2.250 2.250 52.6% 0 0
15 JAN 2.500 0 0.070 0.070 53.7% 0 0
15 JAN 3.000 0.020 0.150 0.150 46.4% 0 0
15 JAN 4.000 0.400 0.550 0.550 43.9% 0 0
15 JAN 5.000 1.150 1.300 1.300 41.6% 115 0
15 JAN 6.000 2.100 2.250 2.250 46.6% 3 0
15 JAN 7.000 3.050 3.250 3.250 57.9% 0 0
15 APR 2.500 0.010 0.150 0.150 51.3% 0 0
15 APR 3.000 0.090 0.250 0.250 46.9% 0 0
15 APR 4.000 0.500 0.700 0.700 44.4% 25 0
15 APR 5.000 1.250 1.400 1.400 44.3% 0 0
15 APR 6.000 2.100 2.300 2.300 43.1% 0 0
15 APR 7.000 3.050 3.250 3.250 48.1% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.